시장 데이터를 불러오는 중
전체 종목
뉴 퍼시픽 메탈스 과거 주가
New Pacific Metals Corp. Common Shares · NEWP · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Pacific Metals Corp. Common Shares · NEWP · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,619 | ₩8,913 | ₩8,486 | ₩8,779 | +1.86% | 85.2만 |
| 2026.10.08 | ₩8,272 | ₩8,472 | ₩8,179 | ₩8,339 | +0.81% | 52.3만 |
| 2026.10.07 | ₩8,219 | ₩8,352 | ₩7,872 | ₩8,246 | +0.32% | 77.7만 |
| 2026.10.06 | ₩8,352 | ₩8,699 | ₩8,232 | ₩8,526 | +2.08% | 61.3만 |
| 2026.10.05 | ₩8,419 | ₩8,499 | ₩8,192 | ₩8,286 | -1.58% | 54.7만 |
| 2026.10.02 | ₩8,619 | ₩8,673 | ₩8,179 | ₩8,379 | -2.79% | 122.2만 |
| 2026.10.01 | ₩8,326 | ₩8,539 | ₩8,312 | ₩8,379 | +0.64% | 76.7만 |
| 2026.09.30 | ₩8,552 | ₩8,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,379 |
| -2.03% |
| 47.3만 |
| 2026.09.29 | ₩8,619 | ₩8,726 | ₩8,326 | ₩8,526 | -1.08% | 63.1만 |
|---|
| 2026.09.28 | ₩8,366 | ₩8,686 | ₩8,206 | ₩8,499 | +1.59% | 111만 |
|---|
| 2026.09.25 | ₩8,873 | ₩9,033 | ₩8,673 | ₩8,833 | -0.45% | 49.8만 |
|---|
| 2026.09.24 | ₩8,526 | ₩8,873 | ₩8,472 | ₩8,846 | +3.76% | 56.8만 |
|---|
| 2026.09.23 | ₩8,953 | ₩8,953 | ₩8,486 | ₩8,713 | -2.68% | 65.6만 |
|---|
| 2026.09.22 | ₩8,499 | ₩9,260 | ₩8,499 | ₩9,220 | +8.48% | 70.2만 |
|---|
| 2026.09.21 | ₩8,019 | ₩8,606 | ₩8,005 | ₩8,552 | +6.66% | 113.2만 |
|---|
| 2026.09.18 | ₩8,005 | ₩8,206 | ₩7,779 | ₩8,005 | 0.00% | 354.9만 |
|---|
| 2026.09.17 | ₩7,619 | ₩8,005 | ₩7,619 | ₩7,859 | +3.15% | 90.6만 |
|---|
| 2026.09.16 | ₩7,725 | ₩7,859 | ₩7,245 | ₩7,405 | -4.15% | 89.1만 |
|---|
| 2026.09.15 | ₩7,805 | ₩7,832 | ₩7,285 | ₩7,605 | -2.56% | 79.5만 |
|---|
| 2026.09.14 | ₩7,605 | ₩8,032 | ₩7,472 | ₩7,832 | +2.98% | 159.9만 |
|---|
| 2026.09.11 | ₩8,005 | ₩8,126 | ₩7,712 | ₩7,845 | -2.00% | 48.3만 |
|---|
| 2026.09.10 | ₩7,845 | ₩7,992 | ₩7,672 | ₩7,805 | -0.51% | 66.6만 |
|---|
| 2026.09.09 | ₩8,179 | ₩8,539 | ₩8,032 | ₩8,139 | -0.49% | 73.4만 |
|---|
| 2026.09.08 | ₩8,219 | ₩8,246 | ₩7,899 | ₩7,939 | -3.41% | 68.5만 |
|---|
| 2026.09.04 | ₩9,206 | ₩9,206 | ₩8,219 | ₩8,232 | -10.58% | 74.1만 |
|---|
| 2026.09.03 | ₩9,286 | ₩9,286 | ₩8,713 | ₩8,939 | -3.74% | 52만 |
|---|
| 2026.09.02 | ₩8,886 | ₩9,233 | ₩8,793 | ₩8,913 | +0.30% | 59.6만 |
|---|
| 2026.09.01 | ₩8,673 | ₩8,979 | ₩8,579 | ₩8,686 | +0.15% | 49.4만 |
|---|
| 2026.08.31 | ₩9,380 | ₩9,393 | ₩8,899 | ₩9,046 | -3.56% | 57.3만 |
|---|
| 2026.08.28 | ₩9,900 | ₩10,074 | ₩9,260 | ₩9,406 | -4.99% | 87.9만 |
|---|
| 2026.08.27 | ₩9,540 | ₩9,887 | ₩9,460 | ₩9,887 | +3.64% | 52.5만 |
|---|
| 2026.08.26 | ₩9,260 | ₩9,820 | ₩9,206 | ₩9,526 | +2.88% | 62.3만 |
|---|
| 2026.08.25 | ₩8,939 | ₩9,446 | ₩8,873 | ₩9,433 | +5.52% | 63.8만 |
|---|
| 2026.08.24 | ₩8,993 | ₩9,140 | ₩8,699 | ₩9,059 | +0.74% | 50.1만 |
|---|
| 2026.08.21 | ₩9,420 | ₩9,420 | ₩8,686 | ₩8,806 | -6.52% | 111.1만 |
|---|
| 2026.08.20 | ₩9,019 | ₩9,380 | ₩8,979 | ₩9,140 | +1.33% | 52.9만 |
|---|
| 2026.08.19 | ₩9,220 | ₩9,353 | ₩8,966 | ₩9,113 | -1.16% | 54.2만 |
|---|
| 2026.08.18 | ₩8,686 | ₩8,913 | ₩8,552 | ₩8,739 | +0.61% | 47.4만 |
|---|
| 2026.08.17 | ₩9,260 | ₩9,326 | ₩8,699 | ₩8,886 | -4.03% | 84.2만 |
|---|
| 2026.08.14 | ₩9,086 | ₩9,380 | ₩9,059 | ₩9,126 | +0.44% | 49만 |
|---|
| 2026.08.13 | ₩8,579 | ₩8,979 | ₩8,579 | ₩8,966 | +4.51% | 66.5만 |
|---|
| 2026.08.12 | ₩8,913 | ₩8,966 | ₩8,686 | ₩8,819 | -1.05% | 44.3만 |
|---|
| 2026.08.11 | ₩8,326 | ₩8,846 | ₩8,192 | ₩8,686 | +4.33% | 93만 |
|---|
| 2026.08.10 | ₩8,432 | ₩8,833 | ₩8,299 | ₩8,339 | -1.11% | 89.8만 |
|---|
| 2026.08.07 | ₩8,206 | ₩8,499 | ₩7,979 | ₩8,446 | +2.93% | 63.1만 |
|---|
| 2026.08.06 | ₩7,845 | ₩8,179 | ₩7,685 | ₩7,885 | +0.51% | 69.3만 |
|---|
| 2026.08.05 | ₩7,298 | ₩7,952 | ₩7,298 | ₩7,912 | +8.41% | 74.9만 |
|---|
| 2026.08.04 | ₩6,418 | ₩7,031 | ₩6,418 | ₩6,991 | +8.94% | 64.9만 |
|---|
| 2026.08.03 | ₩6,218 | ₩6,391 | ₩5,964 | ₩6,378 | +2.58% | 36.6만 |
|---|
| 2026.07.31 | ₩6,138 | ₩6,271 | ₩5,977 | ₩6,191 | +0.87% | 44.3만 |
|---|
| 2026.07.30 | ₩6,004 | ₩6,364 | ₩5,871 | ₩6,351 | +5.78% | 55.4만 |
|---|
| 2026.07.29 | ₩5,991 | ₩6,097 | ₩5,684 | ₩5,831 | -2.67% | 42.6만 |
|---|
| 2026.07.28 | ₩5,977 | ₩6,071 | ₩5,831 | ₩6,044 | +1.12% | 36.3만 |
|---|
| 2026.07.27 | ₩6,111 | ₩6,298 | ₩5,964 | ₩6,164 | +0.87% | 27만 |
|---|
| 2026.07.24 | ₩5,977 | ₩6,111 | ₩5,804 | ₩6,004 | +0.45% | 29.4만 |
|---|
| 2026.07.23 | ₩6,057 | ₩6,164 | ₩5,857 | ₩5,951 | -1.76% | 45.6만 |
|---|
| 2026.07.22 | ₩5,977 | ₩6,404 | ₩5,937 | ₩6,244 | +4.46% | 75.5만 |
|---|
| 2026.07.21 | ₩5,711 | ₩6,004 | ₩5,711 | ₩5,791 | +1.40% | 65.3만 |
|---|
| 2026.07.20 | ₩5,457 | ₩5,590 | ₩5,257 | ₩5,550 | +1.71% | 49.5만 |
|---|
| 2026.07.17 | ₩5,177 | ₩5,537 | ₩5,083 | ₩5,444 | +5.15% | 130.6만 |
|---|
| 2026.07.16 | ₩5,030 | ₩5,297 | ₩4,910 | ₩5,270 | +4.77% | 74.6만 |
|---|
| 2026.07.15 | ₩5,404 | ₩5,510 | ₩5,030 | ₩5,177 | -4.20% | 40.6만 |
|---|
| 2026.07.14 | ₩5,484 | ₩5,577 | ₩5,337 | ₩5,364 | -2.19% | 45.8만 |
|---|
| 2026.07.13 | ₩5,310 | ₩5,364 | ₩5,177 | ₩5,270 | -0.75% | 46.3만 |
|---|
| 2026.07.10 | ₩5,417 | ₩5,510 | ₩5,350 | ₩5,390 | -0.49% | 34.7만 |
|---|
| 2026.07.09 | ₩5,123 | ₩5,497 | ₩5,123 | ₩5,417 | +5.73% | 60.7만 |
|---|
| 2026.07.08 | ₩5,030 | ₩5,190 | ₩4,857 | ₩5,057 | +0.53% | 34.1만 |
|---|
| 2026.07.07 | ₩5,724 | ₩5,724 | ₩5,110 | ₩5,164 | -9.79% | 51.8만 |
|---|
| 2026.07.06 | ₩5,844 | ₩5,884 | ₩5,630 | ₩5,737 | -1.83% | 76만 |
|---|
| 2026.07.02 | ₩5,524 | ₩5,897 | ₩5,524 | ₩5,711 | +3.38% | 58만 |
|---|
| 2026.07.01 | ₩5,377 | ₩5,697 | ₩5,297 | ₩5,350 | -0.50% | 31.5만 |
|---|
| 2026.06.30 | ₩5,364 | ₩5,484 | ₩5,270 | ₩5,364 | 0.00% | 41.5만 |
|---|
| 2026.06.29 | ₩5,270 | ₩5,430 | ₩5,137 | ₩5,430 | +3.04% | 45만 |
|---|
| 2026.06.26 | ₩5,204 | ₩5,417 | ₩5,137 | ₩5,284 | +1.54% | 56.4만 |
|---|
| 2026.06.25 | ₩5,150 | ₩5,257 | ₩4,963 | ₩5,137 | -0.26% | 66.6만 |
|---|
| 2026.06.24 | ₩5,110 | ₩5,244 | ₩4,857 | ₩5,017 | -1.83% | 209.4만 |
|---|
| 2026.06.23 | ₩5,377 | ₩5,644 | ₩5,310 | ₩5,324 | -0.99% | 77.8만 |
|---|
| 2026.06.22 | ₩5,657 | ₩5,697 | ₩5,470 | ₩5,671 | +0.24% | 117.4만 |
|---|
| 2026.06.18 | ₩6,164 | ₩6,338 | ₩5,564 | ₩5,604 | -9.09% | 296.6만 |
|---|
| 2026.06.17 | ₩6,564 | ₩6,858 | ₩6,124 | ₩6,124 | -6.71% | 142.4만 |
|---|
| 2026.06.16 | ₩6,591 | ₩6,765 | ₩6,458 | ₩6,551 | -0.61% | 82.2만 |
|---|
| 2026.06.15 | ₩6,658 | ₩6,725 | ₩6,338 | ₩6,471 | -2.81% | 138.4만 |
|---|
| 2026.06.12 | ₩5,857 | ₩6,218 | ₩5,831 | ₩6,097 | +4.10% | 114.8만 |
|---|
| 2026.06.11 | ₩5,444 | ₩5,857 | ₩5,364 | ₩5,857 | +7.60% | 135.1만 |
|---|
| 2026.06.10 | ₩5,284 | ₩5,537 | ₩5,284 | ₩5,324 | +0.76% | 82만 |
|---|
| 2026.06.09 | ₩5,697 | ₩5,697 | ₩5,244 | ₩5,510 | -3.28% | 115.3만 |
|---|
| 2026.06.08 | ₩5,737 | ₩5,737 | ₩5,497 | ₩5,604 | -2.33% | 66만 |
|---|
| 2026.06.05 | ₩6,164 | ₩6,231 | ₩5,604 | ₩5,657 | -8.23% | 108.8만 |
|---|
| 2026.06.04 | ₩6,364 | ₩6,524 | ₩6,311 | ₩6,391 | +0.42% | 89.4만 |
|---|
| 2026.06.03 | ₩6,645 | ₩6,725 | ₩6,204 | ₩6,244 | -6.02% | 79.3만 |
|---|
| 2026.06.02 | ₩6,685 | ₩6,978 | ₩6,645 | ₩6,845 | +2.40% | 48.5만 |
|---|
| 2026.06.01 | ₩6,418 | ₩6,871 | ₩6,138 | ₩6,698 | +4.37% | 120만 |
|---|
| 2026.05.29 | ₩6,658 | ₩6,805 | ₩6,524 | ₩6,591 | -1.00% | 144.7만 |
|---|
| 2026.05.28 | ₩6,298 | ₩6,778 | ₩6,097 | ₩6,604 | +4.87% | 153.7만 |
|---|
| 2026.05.27 | ₩6,431 | ₩6,538 | ₩6,324 | ₩6,338 | -1.45% | 42.2만 |
|---|
| 2026.05.26 | ₩6,551 | ₩6,805 | ₩6,471 | ₩6,578 | +0.41% | 82.2만 |
|---|
| 2026.05.22 | ₩6,498 | ₩6,538 | ₩6,298 | ₩6,364 | -2.05% | 97.5만 |
|---|
| 2026.05.21 | ₩6,418 | ₩6,751 | ₩6,338 | ₩6,498 | +1.25% | 54.8만 |
|---|
| 2026.05.20 | ₩6,484 | ₩6,618 | ₩6,111 | ₩6,564 | +1.23% | 78.2만 |
|---|
| 2026.05.19 | ₩6,685 | ₩6,778 | ₩6,338 | ₩6,338 | -5.19% | 94.9만 |
|---|
| 2026.05.18 | ₩7,138 | ₩7,138 | ₩6,738 | ₩6,871 | -3.74% | 118.5만 |
|---|
| 2026.05.15 | ₩7,031 | ₩7,165 | ₩6,778 | ₩7,111 | +1.14% | 632.1만 |
|---|
| 2026.05.14 | ₩7,939 | ₩7,939 | ₩7,031 | ₩7,432 | -6.39% | 171.5만 |
|---|
| 2026.05.13 | ₩7,939 | ₩8,192 | ₩7,725 | ₩7,965 | +0.34% | 97.8만 |
|---|
| 2026.05.12 | ₩7,725 | ₩8,126 | ₩7,565 | ₩8,072 | +4.49% | 109.3만 |
|---|
| 2026.05.11 | ₩7,779 | ₩8,019 | ₩7,659 | ₩7,965 | +2.40% | 172.3만 |
|---|
| 2026.05.08 | ₩7,845 | ₩8,032 | ₩7,592 | ₩7,619 | -2.89% | 80.1만 |
|---|
| 2026.05.07 | ₩8,072 | ₩8,419 | ₩7,659 | ₩7,725 | -4.30% | 114.8만 |
|---|
| 2026.05.06 | ₩7,485 | ₩7,912 | ₩7,472 | ₩7,899 | +5.53% | 110.2만 |
|---|
| 2026.05.05 | ₩7,872 | ₩8,005 | ₩7,152 | ₩7,152 | -9.15% | 93.9만 |
|---|
| 2026.05.04 | ₩7,338 | ₩8,059 | ₩7,258 | ₩7,685 | +4.73% | 191.7만 |
|---|
| 2026.05.01 | ₩7,085 | ₩7,645 | ₩6,991 | ₩7,512 | +6.03% | 68.8만 |
|---|
| 2026.04.30 | ₩6,965 | ₩7,365 | ₩6,965 | ₩7,085 | +1.72% | 62.1만 |
|---|
| 2026.04.29 | ₩6,791 | ₩7,058 | ₩6,618 | ₩6,925 | +1.96% | 80.7만 |
|---|
| 2026.04.28 | ₩7,005 | ₩7,085 | ₩6,818 | ₩6,965 | -0.57% | 56.3만 |
|---|
| 2026.04.27 | ₩7,245 | ₩7,312 | ₩7,005 | ₩7,245 | 0.00% | 47.7만 |
|---|
| 2026.04.24 | ₩7,338 | ₩7,432 | ₩7,125 | ₩7,285 | -0.73% | 57.9만 |
|---|
| 2026.04.23 | ₩7,285 | ₩7,458 | ₩7,018 | ₩7,232 | -0.73% | 87.4만 |
|---|
| 2026.04.22 | ₩7,165 | ₩7,512 | ₩7,085 | ₩7,445 | +3.91% | 82.8만 |
|---|
| 2026.04.21 | ₩7,165 | ₩7,338 | ₩6,951 | ₩7,005 | -2.23% | 91.5만 |
|---|
| 2026.04.20 | ₩7,192 | ₩7,312 | ₩7,058 | ₩7,285 | +1.30% | 71.3만 |
|---|
| 2026.04.17 | ₩7,352 | ₩7,592 | ₩7,245 | ₩7,325 | -0.36% | 104.3만 |
|---|
| 2026.04.16 | ₩7,045 | ₩7,245 | ₩6,898 | ₩7,205 | +2.27% | 101.2만 |
|---|
| 2026.04.15 | ₩6,938 | ₩7,071 | ₩6,778 | ₩7,031 | +1.35% | 79.3만 |
|---|
| 2026.04.14 | ₩6,805 | ₩7,085 | ₩6,805 | ₩7,018 | +3.14% | 79.9만 |
|---|
| 2026.04.13 | ₩6,218 | ₩6,818 | ₩6,218 | ₩6,725 | +8.15% | 90.1만 |
|---|
| 2026.04.10 | ₩6,164 | ₩6,458 | ₩6,071 | ₩6,324 | +2.60% | 65.5만 |
|---|
| 2026.04.09 | ₩5,977 | ₩6,244 | ₩5,937 | ₩6,151 | +2.90% | 60.2만 |
|---|
| 2026.04.08 | ₩6,191 | ₩6,351 | ₩5,804 | ₩5,924 | -4.31% | 76.2만 |
|---|
| 2026.04.07 | ₩5,777 | ₩5,871 | ₩5,564 | ₩5,831 | +0.92% | 65.8만 |
|---|
| 2026.04.06 | ₩5,671 | ₩5,897 | ₩5,604 | ₩5,831 | +2.82% | 45.9만 |
|---|
| 2026.04.02 | ₩5,204 | ₩5,804 | ₩5,204 | ₩5,724 | +10.00% | 80.9만 |
|---|
| 2026.04.01 | ₩5,657 | ₩6,044 | ₩5,550 | ₩5,817 | +2.83% | 98.7만 |
|---|
| 2026.03.31 | ₩5,110 | ₩5,537 | ₩5,110 | ₩5,524 | +8.09% | 86.7만 |
|---|
| 2026.03.30 | ₩5,310 | ₩5,337 | ₩4,897 | ₩5,043 | -5.03% | 123.2만 |
|---|
| 2026.03.27 | ₩4,937 | ₩5,284 | ₩4,937 | ₩5,164 | +4.59% | 69.4만 |
|---|
| 2026.03.26 | ₩4,843 | ₩5,043 | ₩4,830 | ₩4,910 | +1.38% | 92.6만 |
|---|
| 2026.03.25 | ₩5,217 | ₩5,217 | ₩4,977 | ₩5,030 | -3.58% | 93만 |
|---|
| 2026.03.24 | ₩4,723 | ₩4,963 | ₩4,643 | ₩4,910 | +3.95% | 85.8만 |
|---|
| 2026.03.23 | ₩4,590 | ₩4,857 | ₩4,550 | ₩4,777 | +4.07% | 98.1만 |
|---|
| 2026.03.20 | ₩4,803 | ₩4,897 | ₩4,416 | ₩4,496 | -6.39% | 119.2만 |
|---|
| 2026.03.19 | ₩4,603 | ₩4,910 | ₩4,430 | ₩4,803 | +4.35% | 178.1만 |
|---|
| 2026.03.18 | ₩5,204 | ₩5,470 | ₩5,083 | ₩5,123 | -1.54% | 179.1만 |
|---|
| 2026.03.17 | ₩5,724 | ₩5,804 | ₩5,417 | ₩5,510 | -3.73% | 88만 |
|---|
| 2026.03.16 | ₩5,470 | ₩5,737 | ₩5,430 | ₩5,671 | +3.66% | 71.1만 |
|---|
| 2026.03.13 | ₩5,791 | ₩5,831 | ₩5,417 | ₩5,497 | -5.07% | 113.9만 |
|---|
| 2026.03.12 | ₩6,124 | ₩6,151 | ₩5,817 | ₩5,897 | -3.70% | 65만 |
|---|
| 2026.03.11 | ₩6,258 | ₩6,258 | ₩5,977 | ₩6,191 | -1.07% | 58.4만 |
|---|
| 2026.03.10 | ₩6,324 | ₩6,511 | ₩6,231 | ₩6,351 | +0.42% | 85.6만 |
|---|
| 2026.03.09 | ₩5,924 | ₩6,178 | ₩5,671 | ₩6,164 | +4.05% | 158만 |
|---|
| 2026.03.06 | ₩6,311 | ₩6,338 | ₩6,044 | ₩6,164 | -2.33% | 95.3만 |
|---|
| 2026.03.05 | ₩6,805 | ₩6,951 | ₩6,231 | ₩6,444 | -5.29% | 81.6만 |
|---|
| 2026.03.04 | ₩7,111 | ₩7,272 | ₩6,778 | ₩7,071 | -0.56% | 79.4만 |
|---|
| 2026.03.03 | ₩6,911 | ₩6,965 | ₩6,444 | ₩6,911 | 0.00% | 106.2만 |
|---|
| 2026.03.02 | ₩7,498 | ₩7,645 | ₩6,951 | ₩7,432 | -0.89% | 162.3만 |
|---|
| 2026.02.27 | ₩7,739 | ₩7,859 | ₩7,338 | ₩7,592 | -1.90% | 133.9만 |
|---|
| 2026.02.26 | ₩7,205 | ₩7,685 | ₩7,125 | ₩7,645 | +6.11% | 109.8만 |
|---|
| 2026.02.25 | ₩6,938 | ₩7,432 | ₩6,911 | ₩7,218 | +4.04% | 185.6만 |
|---|
| 2026.02.24 | ₩6,591 | ₩6,898 | ₩6,404 | ₩6,805 | +3.24% | 126.3만 |
|---|
| 2026.02.23 | ₩5,590 | ₩6,778 | ₩5,537 | ₩6,778 | +21.24% | 324만 |
|---|
| 2026.02.20 | ₩4,990 | ₩5,550 | ₩4,843 | ₩5,510 | +10.43% | 134.9만 |
|---|
| 2026.02.19 | ₩4,763 | ₩4,990 | ₩4,763 | ₩4,990 | +4.76% | 38.2만 |
|---|
| 2026.02.18 | ₩4,670 | ₩4,897 | ₩4,656 | ₩4,817 | +3.14% | 60.7만 |
|---|
| 2026.02.17 | ₩4,683 | ₩4,723 | ₩4,403 | ₩4,563 | -2.56% | 83.7만 |
|---|
| 2026.02.13 | ₩4,817 | ₩4,950 | ₩4,750 | ₩4,857 | +0.83% | 48.3만 |
|---|
| 2026.02.12 | ₩5,230 | ₩5,230 | ₩4,697 | ₩4,710 | -9.95% | 79.3만 |
|---|
| 2026.02.11 | ₩5,230 | ₩5,310 | ₩4,910 | ₩5,310 | +1.53% | 95만 |
|---|
| 2026.02.10 | ₩5,150 | ₩5,204 | ₩4,950 | ₩5,043 | -2.07% | 67만 |
|---|
| 2026.02.09 | ₩4,576 | ₩5,204 | ₩4,576 | ₩5,150 | +12.54% | 124.9만 |
|---|
| 2026.02.06 | ₩4,456 | ₩4,536 | ₩4,350 | ₩4,510 | +1.20% | 64.9만 |
|---|
| 2026.02.05 | ₩4,456 | ₩4,670 | ₩4,176 | ₩4,176 | -6.29% | 132.5만 |
|---|
| 2026.02.04 | ₩4,990 | ₩5,057 | ₩4,563 | ₩4,750 | -4.81% | 141.4만 |
|---|
| 2026.02.03 | ₩4,697 | ₩4,910 | ₩4,563 | ₩4,897 | +4.26% | 139.2만 |
|---|
| 2026.02.02 | ₩4,483 | ₩4,616 | ₩4,323 | ₩4,390 | -2.08% | 96.1만 |
|---|
| 2026.01.30 | ₩4,550 | ₩4,937 | ₩4,456 | ₩4,483 | -1.47% | 181.1만 |
|---|
| 2026.01.29 | ₩5,684 | ₩5,764 | ₩4,990 | ₩5,097 | -10.33% | 186만 |
|---|
| 2026.01.28 | ₩5,564 | ₩5,630 | ₩5,257 | ₩5,524 | -0.72% | 139.5만 |
|---|
| 2026.01.27 | ₩5,737 | ₩5,804 | ₩5,297 | ₩5,390 | -6.05% | 156.7만 |
|---|
| 2026.01.26 | ₩5,964 | ₩6,271 | ₩5,697 | ₩5,737 | -3.80% | 222.9만 |
|---|
| 2026.01.23 | ₩5,630 | ₩5,831 | ₩5,484 | ₩5,764 | +2.37% | 132.6만 |
|---|
| 2026.01.22 | ₩5,030 | ₩5,617 | ₩5,030 | ₩5,537 | +10.08% | 122.1만 |
|---|
| 2026.01.21 | ₩5,204 | ₩5,217 | ₩4,923 | ₩5,043 | -3.08% | 108만 |
|---|
| 2026.01.20 | ₩5,177 | ₩5,204 | ₩5,003 | ₩5,070 | -2.06% | 133.8만 |
|---|
| 2026.01.16 | ₩4,910 | ₩5,043 | ₩4,710 | ₩5,017 | +2.17% | 66.6만 |
|---|
| 2026.01.15 | ₩4,897 | ₩4,937 | ₩4,737 | ₩4,937 | +0.82% | 63만 |
|---|
| 2026.01.14 | ₩5,110 | ₩5,230 | ₩4,843 | ₩4,923 | -3.66% | 63.4만 |
|---|
| 2026.01.13 | ₩5,230 | ₩5,257 | ₩4,963 | ₩5,003 | -4.34% | 133.4만 |
|---|
| 2026.01.12 | ₩5,190 | ₩5,337 | ₩5,110 | ₩5,150 | -0.77% | 83.8만 |
|---|
| 2026.01.09 | ₩4,963 | ₩5,017 | ₩4,857 | ₩4,990 | +0.54% | 48.8만 |
|---|
| 2026.01.08 | ₩4,737 | ₩4,910 | ₩4,616 | ₩4,897 | +3.38% | 61.9만 |
|---|
| 2026.01.07 | ₩4,923 | ₩4,923 | ₩4,616 | ₩4,897 | -0.54% | 109.8만 |
|---|
| 2026.01.06 | ₩4,603 | ₩5,123 | ₩4,590 | ₩5,083 | +10.43% | 108.7만 |
|---|
| 2026.01.05 | ₩4,723 | ₩4,843 | ₩4,563 | ₩4,576 | -3.11% | 76.1만 |
|---|
| 2026.01.02 | ₩4,830 | ₩4,857 | ₩4,376 | ₩4,576 | -5.25% | 76만 |
|---|
| 2025.12.31 | ₩4,670 | ₩4,763 | ₩4,590 | ₩4,683 | +0.29% | 48.2만 |
|---|
| 2025.12.30 | ₩4,897 | ₩4,937 | ₩4,683 | ₩4,737 | -3.27% | 71.4만 |
|---|
| 2025.12.29 | ₩4,950 | ₩4,977 | ₩4,656 | ₩4,723 | -4.58% | 103.9만 |
|---|
| 2025.12.26 | ₩5,190 | ₩5,270 | ₩5,017 | ₩5,137 | -1.03% | 77.8만 |
|---|
| 2025.12.24 | ₩5,137 | ₩5,137 | ₩4,830 | ₩5,017 | -2.34% | 46.5만 |
|---|
| 2025.12.23 | ₩5,017 | ₩5,190 | ₩4,923 | ₩5,070 | +1.06% | 115만 |
|---|
| 2025.12.22 | ₩5,043 | ₩5,083 | ₩4,883 | ₩4,937 | -2.12% | 88.6만 |
|---|
| 2025.12.19 | ₩4,683 | ₩4,950 | ₩4,683 | ₩4,763 | +1.71% | 70.1만 |
|---|
| 2025.12.18 | ₩4,857 | ₩4,910 | ₩4,603 | ₩4,683 | -3.57% | 67.4만 |
|---|
| 2025.12.17 | ₩5,110 | ₩5,123 | ₩4,803 | ₩4,857 | -4.96% | 108.5만 |
|---|
| 2025.12.16 | ₩4,656 | ₩4,923 | ₩4,656 | ₩4,897 | +5.16% | 89.6만 |
|---|
| 2025.12.15 | ₩4,883 | ₩4,883 | ₩4,656 | ₩4,670 | -4.37% | 92.5만 |
|---|
| 2025.12.12 | ₩4,843 | ₩4,937 | ₩4,496 | ₩4,630 | -4.41% | 149.4만 |
|---|
| 2025.12.11 | ₩4,350 | ₩4,843 | ₩4,323 | ₩4,697 | +7.98% | 132.5만 |
|---|
| 2025.12.10 | ₩4,096 | ₩4,456 | ₩3,949 | ₩4,350 | +6.19% | 198.8만 |
|---|
| 2025.12.09 | ₩3,602 | ₩4,163 | ₩3,562 | ₩4,136 | +14.81% | 224.1만 |
|---|
| 2025.12.08 | ₩3,776 | ₩3,816 | ₩3,536 | ₩3,549 | -6.01% | 64.1만 |
|---|
| 2025.12.05 | ₩3,763 | ₩3,963 | ₩3,683 | ₩3,789 | +0.71% | 127.1만 |
|---|
| 2025.12.04 | ₩3,683 | ₩3,709 | ₩3,456 | ₩3,482 | -5.43% | 85만 |
|---|
| 2025.12.03 | ₩3,829 | ₩3,883 | ₩3,723 | ₩3,763 | -1.74% | 42.3만 |
|---|
| 2025.12.02 | ₩3,829 | ₩3,829 | ₩3,589 | ₩3,803 | -0.70% | 91.1만 |
|---|
| 2025.12.01 | ₩3,776 | ₩3,976 | ₩3,723 | ₩3,803 | +0.71% | 187.7만 |
|---|
| 2025.11.28 | ₩3,362 | ₩3,696 | ₩3,336 | ₩3,669 | +9.13% | 119.6만 |
|---|
| 2025.11.26 | ₩3,216 | ₩3,349 | ₩3,135 | ₩3,269 | +1.66% | 67.1만 |
|---|
| 2025.11.25 | ₩3,069 | ₩3,202 | ₩3,042 | ₩3,149 | +2.61% | 30.1만 |
|---|
| 2025.11.24 | ₩2,949 | ₩3,095 | ₩2,949 | ₩3,095 | +4.98% | 40.7만 |
|---|
| 2025.11.21 | ₩2,882 | ₩2,975 | ₩2,802 | ₩2,935 | +1.85% | 62만 |
|---|
| 2025.11.20 | ₩3,149 | ₩3,175 | ₩2,869 | ₩2,909 | -7.63% | 121.3만 |
|---|
| 2025.11.19 | ₩3,162 | ₩3,242 | ₩3,095 | ₩3,122 | -1.27% | 78만 |
|---|
| 2025.11.18 | ₩3,122 | ₩3,175 | ₩3,069 | ₩3,149 | +0.85% | 85.9만 |
|---|
| 2025.11.17 | ₩3,256 | ₩3,256 | ₩3,069 | ₩3,095 | -4.92% | 105.2만 |
|---|
| 2025.11.14 | ₩3,082 | ₩3,282 | ₩3,069 | ₩3,256 | +5.63% | 92.4만 |
|---|
| 2025.11.13 | ₩3,349 | ₩3,349 | ₩3,216 | ₩3,296 | -1.59% | 92.4만 |
|---|
| 2025.11.12 | ₩3,242 | ₩3,362 | ₩3,135 | ₩3,282 | +1.23% | 128.3만 |
|---|
| 2025.11.11 | ₩3,269 | ₩3,282 | ₩3,109 | ₩3,216 | -1.63% | 74.5만 |
|---|
| 2025.11.10 | ₩3,082 | ₩3,229 | ₩2,975 | ₩3,175 | +3.03% | 169.8만 |
|---|
| 2025.11.07 | ₩2,789 | ₩2,855 | ₩2,749 | ₩2,829 | +1.44% | 45.5만 |
|---|
| 2025.11.06 | ₩2,762 | ₩2,855 | ₩2,735 | ₩2,789 | +0.97% | 49.6만 |
|---|
| 2025.11.05 | ₩2,815 | ₩2,855 | ₩2,695 | ₩2,722 | -3.32% | 56.8만 |
|---|
| 2025.11.04 | ₩2,869 | ₩2,882 | ₩2,775 | ₩2,775 | -3.26% | 81.7만 |
|---|
| 2025.11.03 | ₩2,989 | ₩3,069 | ₩2,882 | ₩2,922 | -2.23% | 58.4만 |
|---|
| 2025.10.31 | ₩2,975 | ₩3,042 | ₩2,882 | ₩3,015 | +1.35% | 56.1만 |
|---|
| 2025.10.30 | ₩2,895 | ₩2,962 | ₩2,869 | ₩2,962 | +2.30% | 42.3만 |
|---|
| 2025.10.29 | ₩2,909 | ₩2,935 | ₩2,762 | ₩2,882 | -0.92% | 97.5만 |
|---|
| 2025.10.28 | ₩2,642 | ₩2,829 | ₩2,642 | ₩2,815 | +6.57% | 92.2만 |
|---|
| 2025.10.27 | ₩2,869 | ₩2,935 | ₩2,722 | ₩2,735 | -4.65% | 86.1만 |
|---|
| 2025.10.24 | ₩3,015 | ₩3,095 | ₩2,909 | ₩2,949 | -2.21% | 85.8만 |
|---|
| 2025.10.23 | ₩3,042 | ₩3,175 | ₩2,949 | ₩3,069 | +0.88% | 70.1만 |
|---|
| 2025.10.22 | ₩2,789 | ₩3,015 | ₩2,735 | ₩2,989 | +7.18% | 77.3만 |
|---|
| 2025.10.21 | ₩3,069 | ₩3,082 | ₩2,802 | ₩2,842 | -7.39% | 123.1만 |
|---|
| 2025.10.20 | ₩3,402 | ₩3,456 | ₩3,269 | ₩3,362 | -1.18% | 71.1만 |
|---|
| 2025.10.17 | ₩3,683 | ₩3,736 | ₩3,082 | ₩3,269 | -11.23% | 147.5만 |
|---|
| 2025.10.16 | ₩3,683 | ₩4,003 | ₩3,549 | ₩3,829 | +3.99% | 141.9만 |
|---|
| 2025.10.15 | ₩3,736 | ₩3,869 | ₩3,349 | ₩3,642 | -2.50% | 254.8만 |
|---|
| 2025.10.14 | ₩3,683 | ₩4,029 | ₩3,616 | ₩3,989 | +8.33% | 135.9만 |
|---|
| 2025.10.13 | ₩3,576 | ₩3,656 | ₩3,496 | ₩3,616 | +1.12% | 70.9만 |
|---|
| 2025.10.10 | ₩3,536 | ₩3,549 | ₩3,349 | ₩3,349 | -5.28% | 52.4만 |
|---|